KissMeData/001000/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	183300	24497142	913	913	913	913	318
3	20250305	183200	24497142	913	913	913	913	0
4	20250305	183100	24497142	913	913	913	913	0
5	20250305	183000	24497142	913	913	913	913	0
6	20250305	182900	24497142	913	913	913	913	0
7	20250305	182800	24497142	913	913	913	913	0
8	20250305	182700	24497142	913	913	913	913	0
9	20250305	182600	24497142	913	913	913	913	0
10	20250305	182500	24497142	913	913	913	913	0
11	20250305	182400	24497142	913	913	913	913	0
12	20250305	182300	24497142	913	913	913	913	0
13	20250305	182200	24497142	913	913	913	913	0
14	20250305	182100	24497142	913	913	913	913	0
15	20250305	182000	24497142	913	913	913	913	0
16	20250305	181900	24497142	913	913	913	913	0
17	20250305	181800	24497142	913	913	913	913	0
18	20250305	181700	24497142	913	913	913	913	0
19	20250305	181600	24497142	913	913	913	913	0
20	20250305	181500	24497142	913	913	913	913	0
21	20250305	181400	24497142	913	913	913	913	0
22	20250305	181300	24497142	913	913	913	913	0
23	20250305	181200	24497142	913	913	913	913	0
24	20250305	181100	24497142	913	913	913	913	0
25	20250305	181000	24497142	913	913	913	913	0
26	20250305	180900	24497142	913	913	913	913	0
27	20250305	180800	24497142	913	913	913	913	0
28	20250305	180700	24497142	913	913	913	913	0
29	20250305	180600	24497142	913	913	913	913	0
30	20250305	180500	24497142	913	913	913	913	0
31	20250305	180400	24497142	913	913	913	913	0
32	20250305	180300	24497142	913	913	913	913	318
33	20250305	180200	24497142	913	913	913	913	0
34	20250305	180100	24497142	913	913	913	913	0
35	20250305	180000	24497142	913	913	913	913	0
36	20250305	175900	24497142	913	913	913	913	0
37	20250305	175800	24497142	913	913	913	913	0
38	20250305	175700	24497142	913	913	913	913	0
39	20250305	175600	24497142	913	913	913	913	0
40	20250305	175500	24497142	913	913	913	913	0
41	20250305	175400	24497142	913	913	913	913	0
42	20250305	175300	24497142	913	913	913	913	0
43	20250305	175200	24497142	913	913	913	913	0
44	20250305	175100	24497142	913	913	913	913	0
45	20250305	175000	24497142	913	913	913	913	0
46	20250305	174900	24497142	913	913	913	913	0
47	20250305	174800	24497142	913	913	913	913	0
48	20250305	174700	24497142	913	913	913	913	0
49	20250305	174600	24497142	913	913	913	913	0
50	20250305	174500	24497142	913	913	913	913	0
51	20250305	174400	24497142	913	913	913	913	0
52	20250305	174300	24497142	913	913	913	913	0
53	20250305	174200	24497142	913	913	913	913	0
54	20250305	174100	24497142	913	913	913	913	0
55	20250305	174000	24497142	913	913	913	913	0
56	20250305	173900	24497142	913	913	913	913	0
57	20250305	173800	24497142	913	913	913	913	0
58	20250305	173700	24497142	913	913	913	913	0
59	20250305	173600	24497142	913	913	913	913	0
60	20250305	173500	24497142	913	913	913	913	0
61	20250305	173400	24497142	913	913	913	913	0
62	20250305	173300	24497142	913	913	913	913	318
63	20250305	173200	24497142	913	913	913	913	0
64	20250305	173100	24497142	913	913	913	913	0
65	20250305	173000	24497142	913	913	913	913	0
66	20250305	172900	24497142	913	913	913	913	0
67	20250305	172800	24497142	913	913	913	913	0
68	20250305	172700	24497142	913	913	913	913	0
69	20250305	172600	24497142	913	913	913	913	0
70	20250305	172500	24497142	913	913	913	913	0
71	20250305	172400	24497142	913	913	913	913	0
72	20250305	172300	24497142	913	913	913	913	0
73	20250305	172200	24497142	913	913	913	913	0
74	20250305	172100	24497142	913	913	913	913	0
75	20250305	172000	24497142	913	913	913	913	0
76	20250305	171900	24497142	913	913	913	913	0
77	20250305	171800	24497142	913	913	913	913	0
78	20250305	171700	24497142	913	913	913	913	0
79	20250305	171600	24497142	913	913	913	913	0
80	20250305	171500	24497142	913	913	913	913	0
81	20250305	171400	24497142	913	913	913	913	0
82	20250305	171300	24497142	913	913	913	913	0
83	20250305	171200	24497142	913	913	913	913	0
84	20250305	171100	24497142	913	913	913	913	0
85	20250305	171000	24497142	913	913	913	913	0
86	20250305	170900	24497142	913	913	913	913	0
87	20250305	170800	24497142	913	913	913	913	0
88	20250305	170700	24497142	913	913	913	913	0
89	20250305	170600	24497142	913	913	913	913	0
90	20250305	170500	24497142	913	913	913	913	0
91	20250305	170400	24497142	913	913	913	913	0
92	20250305	170300	24497142	913	913	913	913	318
93	20250305	170200	24497142	913	913	913	913	0
94	20250305	170100	24497142	913	913	913	913	0
95	20250305	170000	24497142	913	913	913	913	0
96	20250305	165900	24497142	913	913	913	913	0
97	20250305	165800	24497142	913	913	913	913	0
98	20250305	165700	24497142	913	913	913	913	0
99	20250305	165600	24497142	913	913	913	913	0
100	20250305	165500	24497142	913	913	913	913	0
101	20250305	165400	24497142	913	913	913	913	0
102	20250305	165300	24497142	913	913	913	913	0
103	20250305	165200	24497142	913	913	913	913	0
104	20250305	165100	24497142	913	913	913	913	0
105	20250305	165000	24497142	913	913	913	913	0
106	20250305	164900	24497142	913	913	913	913	0
107	20250305	164800	24497142	913	913	913	913	0
108	20250305	164700	24497142	913	913	913	913	0
109	20250305	164600	24497142	913	913	913	913	0
110	20250305	164500	24497142	913	913	913	913	0
111	20250305	164400	24497142	913	913	913	913	0
112	20250305	164300	24497142	913	913	913	913	0
113	20250305	164200	24497142	913	913	913	913	0
114	20250305	164100	24497142	913	913	913	913	0
115	20250305	164000	24497142	913	913	913	913	0
116	20250305	163900	24497142	913	913	913	913	0
117	20250305	163800	24497142	913	913	913	913	0
118	20250305	163700	24497142	913	913	913	913	0
119	20250305	163600	24497142	913	913	913	913	0
120	20250305	163500	24497142	913	913	913	913	0
121	20250305	163400	24497142	913	913	913	913	0
122	20250305	163300	24497142	913	913	913	913	318
123	20250305	163200	24497142	913	913	913	913	0
124	20250305	163100	24497142	913	913	913	913	0
125	20250305	163000	24497142	913	913	913	913	0
126	20250305	162900	24497142	913	913	913	913	0
127	20250305	162800	24497142	913	913	913	913	0
128	20250305	162700	24497142	913	913	913	913	0
129	20250305	162600	24497142	913	913	913	913	0
130	20250305	162500	24497142	913	913	913	913	0
131	20250305	162400	24497142	913	913	913	913	0
132	20250305	162300	24497142	913	913	913	913	0
133	20250305	162200	24497142	913	913	913	913	0
134	20250305	162100	24497142	913	913	913	913	0
135	20250305	162000	24497142	913	913	913	913	0
136	20250305	161900	24497142	913	913	913	913	0
137	20250305	161800	24497142	913	913	913	913	0
138	20250305	161700	24497142	913	913	913	913	0
139	20250305	161600	24497142	913	913	913	913	0
140	20250305	161500	24497142	913	913	913	913	0
141	20250305	161400	24497142	913	913	913	913	0
142	20250305	161300	24497142	913	913	913	913	0
143	20250305	161200	24497142	913	913	913	913	0
144	20250305	161100	24497142	913	913	913	913	0
145	20250305	161000	24497142	913	913	913	913	0
146	20250305	160900	24497142	913	913	913	913	0
147	20250305	160800	24497142	913	913	913	913	0
148	20250305	160700	24497142	913	913	913	913	0
149	20250305	160600	24497142	913	913	913	913	0
150	20250305	160500	24497142	913	913	913	913	0
151	20250305	160400	24497142	913	913	913	913	0
152	20250305	160300	24497142	913	913	913	913	318
153	20250305	160200	24497142	913	913	913	913	0
154	20250305	160100	24497142	913	913	913	913	0
155	20250305	160000	24497142	913	913	913	913	0
156	20250305	155900	24497142	913	913	913	913	0
157	20250305	155800	24497142	913	913	913	913	0
158	20250305	155700	24497142	913	913	913	913	0
159	20250305	155600	24497142	913	913	913	913	0
160	20250305	155500	24497142	913	913	913	913	0
161	20250305	155400	24497142	913	913	913	913	0
162	20250305	155300	24497142	913	913	913	913	0
163	20250305	155200	24497142	913	913	913	913	0
164	20250305	155100	24497142	913	913	913	913	0
165	20250305	155000	24497142	913	913	913	913	0
166	20250305	154900	24497142	913	913	913	913	0
167	20250305	154800	24497142	913	913	913	913	0
168	20250305	154700	24497142	913	913	913	913	0
169	20250305	154600	24497142	913	913	913	913	0
170	20250305	154500	24497142	913	913	913	913	0
171	20250305	154400	24497142	913	913	913	913	0
172	20250305	154300	24497142	913	913	913	913	0
173	20250305	154200	24497142	913	913	913	913	0
174	20250305	154100	24497142	913	913	913	913	0
175	20250305	154000	24497142	913	913	913	913	0
176	20250305	153900	24497142	913	913	913	913	0
177	20250305	153800	24497142	913	913	913	913	0
178	20250305	153700	24497142	913	913	913	913	0
179	20250305	153600	24497142	913	913	913	913	0
180	20250305	153500	24497142	913	913	913	913	0
181	20250305	153400	24497142	913	913	913	913	0
182	20250305	153300	24497142	913	913	913	913	318
183	20250305	153200	24497142	913	913	913	913	0
184	20250305	153100	24497142	913	913	913	913	0
185	20250305	153000	24497142	913	913	913	913	318
186	20250305	152900	24206808	911	911	911	911	0
187	20250305	152800	24206808	911	911	911	911	0
188	20250305	152700	24206808	911	911	911	911	0
189	20250305	152600	24206808	911	911	911	911	0
190	20250305	152500	24206808	911	911	911	911	0
191	20250305	152400	24206808	911	911	911	911	0
192	20250305	152300	24206808	911	911	911	911	0
193	20250305	152200	24206808	911	911	911	911	0
194	20250305	152100	24206808	911	911	911	911	0
195	20250305	152000	24206808	911	911	911	911	0
196	20250305	151900	24206808	911	911	911	911	156
197	20250305	151800	24064692	911	911	911	911	0
198	20250305	151700	24064692	911	911	911	911	0
199	20250305	151600	24064692	911	911	911	911	69
200	20250305	151500	24001833	914	914	914	914	0
201	20250305	151400	24001833	914	914	914	914	0
202	20250305	151300	24001833	914	914	914	914	0
203	20250305	151200	24001833	914	914	914	914	1
204	20250305	151100	24000919	914	914	914	914	0
205	20250305	151000	24000919	914	914	914	914	0
206	20250305	150900	24000919	914	914	914	914	0
207	20250305	150800	24000919	914	914	914	914	0
208	20250305	150700	24000919	914	914	914	914	0
209	20250305	150600	24000919	914	914	914	914	0
210	20250305	150500	24000919	914	914	914	914	0
211	20250305	150400	24000919	914	914	914	914	0
212	20250305	150300	24000919	914	914	914	914	0
213	20250305	150200	24000919	914	914	914	914	0
214	20250305	150100	24000919	914	914	914	914	1
215	20250305	150000	24000005	914	914	914	914	0
216	20250305	145900	24000005	914	914	914	914	0
217	20250305	145800	24000005	914	914	914	914	0
218	20250305	145700	24000005	914	914	914	914	0
219	20250305	145600	24000005	914	914	914	914	0
220	20250305	145500	24000005	914	914	914	914	2
221	20250305	145400	23998177	915	915	915	915	0
222	20250305	145300	23998177	915	915	915	915	0
223	20250305	145200	23998177	915	915	915	915	0
224	20250305	145100	23998177	915	915	915	915	0
225	20250305	145000	23998177	915	915	915	915	0
226	20250305	144900	23998177	915	915	915	915	0
227	20250305	144800	23998177	915	915	915	915	0
228	20250305	144700	23998177	915	915	915	915	0
229	20250305	144600	23998177	915	915	915	915	0
230	20250305	144500	23998177	915	915	915	915	0
231	20250305	144400	23998177	915	915	915	915	0
232	20250305	144300	23998177	915	915	915	915	0
233	20250305	144200	23998177	915	915	915	915	0
234	20250305	144100	23998177	915	915	915	915	0
235	20250305	144000	23998177	915	915	915	915	0
236	20250305	143900	23998177	915	915	915	915	0
237	20250305	143800	23998177	915	915	915	915	0
238	20250305	143700	23998177	915	915	915	915	0
239	20250305	143600	23998177	915	915	915	915	0
240	20250305	143500	23998177	915	915	915	915	0
241	20250305	143400	23998177	915	915	915	915	0
242	20250305	143300	23998177	915	915	915	915	0
243	20250305	143200	23998177	915	915	915	915	0
244	20250305	143100	23998177	915	915	915	915	0
245	20250305	143000	23998177	915	915	915	915	0
246	20250305	142900	23998177	915	915	915	915	0
247	20250305	142800	23998177	915	915	915	915	0
248	20250305	142700	23998177	915	915	915	915	0
249	20250305	142600	23998177	915	915	915	915	0
250	20250305	142500	23998177	915	915	915	915	0
251	20250305	142400	23998177	915	915	915	915	0
252	20250305	142300	23998177	915	915	915	915	0
253	20250305	142200	23998177	915	910	915	910	2000
254	20250305	142100	22168543	910	910	910	910	0
255	20250305	142000	22168543	910	910	910	910	0
256	20250305	141900	22168543	910	910	910	910	0
257	20250305	141800	22168543	910	910	910	910	0
258	20250305	141700	22168543	910	910	910	910	3
259	20250305	141600	22165813	910	910	910	910	0
260	20250305	141500	22165813	910	910	910	910	0
261	20250305	141400	22165813	910	910	910	910	0
262	20250305	141300	22165813	910	910	910	910	0
263	20250305	141200	22165813	910	910	910	910	0
264	20250305	141100	22165813	910	910	910	910	0
265	20250305	141000	22165813	910	910	910	910	0
266	20250305	140900	22165813	910	910	910	910	0
267	20250305	140800	22165813	910	910	910	910	0
268	20250305	140700	22165813	910	910	910	910	0
269	20250305	140600	22165813	910	910	910	910	1
270	20250305	140500	22164903	910	910	910	910	0
271	20250305	140400	22164903	910	910	910	910	0
272	20250305	140300	22164903	910	910	910	910	0
273	20250305	140200	22164903	910	910	910	910	0
274	20250305	140100	22164903	910	910	910	910	0
275	20250305	140000	22164903	910	910	910	910	0
276	20250305	135900	22164903	910	910	910	910	0
277	20250305	135800	22164903	910	910	910	910	0
278	20250305	135700	22164903	910	910	910	910	0
279	20250305	135600	22164903	910	910	910	910	348
280	20250305	135500	21848223	910	910	910	910	200
281	20250305	135400	21666223	910	910	912	910	301
282	20250305	135300	21392311	910	910	910	910	0
283	20250305	135200	21392311	910	910	910	910	150
284	20250305	135100	21255811	912	912	912	912	0
285	20250305	135000	21255811	912	912	912	912	0
286	20250305	134900	21255811	912	912	912	912	0
287	20250305	134800	21255811	912	912	912	912	0
288	20250305	134700	21255811	912	912	912	912	0
289	20250305	134600	21255811	912	912	912	912	0
290	20250305	134500	21255811	912	912	912	912	0
291	20250305	134400	21255811	912	912	912	912	0
292	20250305	134300	21255811	912	912	912	912	0
293	20250305	134200	21255811	912	912	912	912	0
294	20250305	134100	21255811	912	912	912	912	0
295	20250305	134000	21255811	912	912	912	912	1
296	20250305	133900	21254899	906	906	906	906	279
297	20250305	133800	21002125	906	906	906	906	0
298	20250305	133700	21002125	906	906	906	906	50
299	20250305	133600	20956825	904	904	904	904	0
300	20250305	133500	20956825	904	904	904	904	0
301	20250305	133400	20956825	904	904	904	904	0
302	20250305	133300	20956825	904	904	904	904	0
303	20250305	133200	20956825	904	904	904	904	0
304	20250305	133100	20956825	904	904	904	904	0
305	20250305	133000	20956825	904	904	904	904	0
306	20250305	132900	20956825	904	904	904	904	0
307	20250305	132800	20956825	904	904	904	904	500
308	20250305	132700	20504825	906	906	906	906	0
309	20250305	132600	20504825	906	906	906	906	1
310	20250305	132500	20503919	905	905	905	905	0
311	20250305	132400	20503919	905	905	905	905	0
312	20250305	132300	20503919	905	905	905	905	0
313	20250305	132200	20503919	905	905	905	905	0
314	20250305	132100	20503919	905	905	905	905	301
315	20250305	132000	20231514	906	906	906	906	0
316	20250305	131900	20231514	906	906	906	906	0
317	20250305	131800	20231514	906	906	906	906	0
318	20250305	131700	20231514	906	906	906	906	0
319	20250305	131600	20231514	906	906	906	906	0
320	20250305	131500	20231514	906	906	906	906	0
321	20250305	131400	20231514	906	906	906	906	0
322	20250305	131300	20231514	906	906	906	906	0
323	20250305	131200	20231514	906	906	906	906	3
324	20250305	131100	20228796	908	908	908	908	0
325	20250305	131000	20228796	908	908	908	908	0
326	20250305	130900	20228796	908	908	908	908	0
327	20250305	130800	20228796	908	908	908	908	0
328	20250305	130700	20228796	908	908	908	908	0
329	20250305	130600	20228796	908	908	908	908	0
330	20250305	130500	20228796	908	908	908	908	0
331	20250305	130400	20228796	908	908	908	908	33
332	20250305	130300	20198832	908	908	908	908	0
333	20250305	130200	20198832	908	908	908	908	0
334	20250305	130100	20198832	908	908	908	908	0
335	20250305	130000	20198832	908	908	908	908	0
336	20250305	125900	20198832	908	908	908	908	0
337	20250305	125800	20198832	908	908	908	908	0
338	20250305	125700	20198832	908	908	908	908	0
339	20250305	125600	20198832	908	908	908	908	1
340	20250305	125500	20197924	913	913	913	913	0
341	20250305	125400	20197924	913	913	913	913	0
342	20250305	125300	20197924	913	913	913	913	0
343	20250305	125200	20197924	913	913	913	913	0
344	20250305	125100	20197924	913	913	913	913	0
345	20250305	125000	20197924	913	913	913	913	0
346	20250305	124900	20197924	913	913	913	913	0
347	20250305	124800	20197924	913	907	913	903	676
348	20250305	124700	19585291	911	911	911	911	0
349	20250305	124600	19585291	911	911	911	911	0
350	20250305	124500	19585291	911	911	911	911	0
351	20250305	124400	19585291	911	911	911	911	0
352	20250305	124300	19585291	911	911	911	911	0
353	20250305	124200	19585291	911	911	911	911	0
354	20250305	124100	19585291	911	911	911	911	0
355	20250305	124000	19585291	911	911	911	911	0
356	20250305	123900	19585291	911	911	911	911	0
357	20250305	123800	19585291	911	911	911	911	0
358	20250305	123700	19585291	911	911	911	911	0
359	20250305	123600	19585291	911	911	911	911	0
360	20250305	123500	19585291	911	911	911	911	0
361	20250305	123400	19585291	911	911	911	911	0
362	20250305	123300	19585291	911	911	911	911	0
363	20250305	123200	19585291	911	911	911	911	0
364	20250305	123100	19585291	911	911	911	911	0
365	20250305	123000	19585291	911	911	911	911	1
366	20250305	122900	19584380	911	911	911	911	0
367	20250305	122800	19584380	911	911	911	911	0
368	20250305	122700	19584380	911	911	911	911	0
369	20250305	122600	19584380	911	911	911	911	0
370	20250305	122500	19584380	911	911	911	911	0
371	20250305	122400	19584380	911	911	911	911	0
372	20250305	122300	19584380	911	911	911	911	0
373	20250305	122200	19584380	911	911	911	911	0
374	20250305	122100	19584380	911	911	911	911	0
375	20250305	122000	19584380	911	911	911	911	0
376	20250305	121900	19584380	911	911	911	911	0
377	20250305	121800	19584380	911	911	911	911	100
378	20250305	121700	19493280	905	905	905	905	0
379	20250305	121600	19493280	905	905	905	903	242
380	20250305	121500	19274412	911	911	911	911	0
381	20250305	121400	19274412	911	911	911	911	0
382	20250305	121300	19274412	911	911	911	911	0
383	20250305	121200	19274412	911	911	911	911	0
384	20250305	121100	19274412	911	911	911	911	0
385	20250305	121000	19274412	911	911	911	906	132
386	20250305	120900	19154760	907	907	907	907	0
387	20250305	120800	19154760	907	907	907	907	0
388	20250305	120700	19154760	907	907	907	907	0
389	20250305	120600	19154760	907	907	907	907	0
390	20250305	120500	19154760	907	907	907	907	0
391	20250305	120400	19154760	907	907	907	907	0
392	20250305	120300	19154760	907	907	907	907	0
393	20250305	120200	19154760	907	907	907	907	0
394	20250305	120100	19154760	907	907	907	907	0
395	20250305	120000	19154760	907	912	916	907	3176
396	20250305	115900	16269609	913	913	913	913	0
397	20250305	115800	16269609	913	913	913	913	0
398	20250305	115700	16269609	913	913	913	913	0
399	20250305	115600	16269609	913	913	913	913	0
400	20250305	115500	16269609	913	913	913	913	1
401	20250305	115400	16268696	913	913	913	913	2
402	20250305	115300	16266870	911	911	911	911	0
403	20250305	115200	16266870	911	911	911	911	32
404	20250305	115100	16237718	910	910	910	910	0
405	20250305	115000	16237718	910	910	910	910	0
406	20250305	114900	16237718	910	910	910	910	22
407	20250305	114800	16217698	911	911	911	911	1
408	20250305	114700	16216787	911	911	911	911	0
409	20250305	114600	16216787	911	911	911	911	0
410	20250305	114500	16216787	911	911	911	911	0
411	20250305	114400	16216787	911	911	911	911	0
412	20250305	114300	16216787	911	911	911	911	0
413	20250305	114200	16216787	911	911	911	911	0
414	20250305	114100	16216787	911	911	911	911	0
415	20250305	114000	16216787	911	911	911	911	0
416	20250305	113900	16216787	911	911	911	911	1
417	20250305	113800	16215876	916	916	916	916	0
418	20250305	113700	16215876	916	916	916	916	0
419	20250305	113600	16215876	916	916	916	916	0
420	20250305	113500	16215876	916	916	916	916	0
421	20250305	113400	16215876	916	916	916	916	0
422	20250305	113300	16215876	916	916	916	916	0
423	20250305	113200	16215876	916	916	916	916	0
424	20250305	113100	16215876	916	916	916	916	0
425	20250305	113000	16215876	916	916	916	916	7
426	20250305	112900	16209464	916	913	916	913	100
427	20250305	112800	16118092	906	906	906	906	0
428	20250305	112700	16118092	906	906	906	906	0
429	20250305	112600	16118092	906	906	906	906	0
430	20250305	112500	16118092	906	906	906	906	0
431	20250305	112400	16118092	906	906	906	906	0
432	20250305	112300	16118092	906	906	906	906	0
433	20250305	112200	16118092	906	906	906	906	0
434	20250305	112100	16118092	906	906	906	906	412
435	20250305	112000	15744820	915	915	915	915	0
436	20250305	111900	15744820	915	915	915	915	0
437	20250305	111800	15744820	915	915	915	915	0
438	20250305	111700	15744820	915	915	915	915	0
439	20250305	111600	15744820	915	915	915	915	0
440	20250305	111500	15744820	915	915	915	915	0
441	20250305	111400	15744820	915	915	915	915	0
442	20250305	111300	15744820	915	915	915	915	0
443	20250305	111200	15744820	915	915	915	915	0
444	20250305	111100	15744820	915	915	915	915	0
445	20250305	111000	15744820	915	915	915	915	0
446	20250305	110900	15744820	915	915	915	915	0
447	20250305	110800	15744820	915	915	915	915	0
448	20250305	110700	15744820	915	915	915	915	0
449	20250305	110600	15744820	915	915	915	915	0
450	20250305	110500	15744820	915	915	915	915	0
451	20250305	110400	15744820	915	915	915	915	0
452	20250305	110300	15744820	915	915	915	915	0
453	20250305	110200	15744820	915	915	915	915	0
454	20250305	110100	15744820	915	915	915	915	0
455	20250305	110000	15744820	915	915	915	915	0
456	20250305	105900	15744820	915	914	915	914	205
457	20250305	105800	15557440	914	914	914	914	105
458	20250305	105700	15461470	915	913	915	913	1460
459	20250305	105600	14125850	914	908	914	908	360
460	20250305	105500	13798544	903	903	903	903	0
461	20250305	105400	13798544	903	903	903	903	0
462	20250305	105300	13798544	903	904	904	903	468
463	20250305	105200	13375920	903	907	907	903	2000
464	20250305	105100	11566015	903	907	907	903	1400
465	20250305	105000	10300930	916	916	916	916	0
466	20250305	104900	10300930	916	916	916	916	0
467	20250305	104800	10300930	916	916	916	916	0
468	20250305	104700	10300930	916	910	916	910	345
469	20250305	104600	9986914	904	904	904	904	0
470	20250305	104500	9986914	904	904	904	904	0
471	20250305	104400	9986914	904	904	904	904	0
472	20250305	104300	9986914	904	904	904	904	0
473	20250305	104200	9986914	904	904	904	904	0
474	20250305	104100	9986914	904	904	904	904	0
475	20250305	104000	9986914	904	904	904	904	538
476	20250305	103900	9500562	906	906	906	906	0
477	20250305	103800	9500562	906	906	906	906	0
478	20250305	103700	9500562	906	906	906	906	0
479	20250305	103600	9500562	906	906	906	906	0
480	20250305	103500	9500562	906	906	906	906	0
481	20250305	103400	9500562	906	906	906	906	0
482	20250305	103300	9500562	906	906	906	906	0
483	20250305	103200	9500562	906	906	906	906	491
484	20250305	103100	9055716	902	902	902	902	0
485	20250305	103000	9055716	902	902	902	902	0
486	20250305	102900	9055716	902	902	902	902	0
487	20250305	102800	9055716	902	902	902	902	0
488	20250305	102700	9055716	902	904	904	902	3312
489	20250305	102600	6065978	904	905	905	904	1200
490	20250305	102500	4980277	911	911	911	911	0
491	20250305	102400	4980277	911	911	911	911	1
492	20250305	102300	4979366	905	905	905	905	0
493	20250305	102200	4979366	905	905	905	905	0
494	20250305	102100	4979366	905	905	905	905	0
495	20250305	102000	4979366	905	905	905	905	100
496	20250305	101900	4888866	906	906	906	906	18
497	20250305	101800	4872558	907	907	907	907	30
498	20250305	101700	4845348	907	907	907	907	0
499	20250305	101600	4845348	907	907	907	907	0
500	20250305	101500	4845348	907	907	907	907	0
501	20250305	101400	4845348	907	907	907	907	0
502	20250305	101300	4845348	907	907	907	907	0
503	20250305	101200	4845348	907	907	907	907	0
504	20250305	101100	4845348	907	907	907	907	0
505	20250305	101000	4845348	907	907	907	907	0
506	20250305	100900	4845348	907	907	907	907	500
507	20250305	100800	4391848	906	906	906	906	1164
508	20250305	100700	3337264	907	907	907	907	0
509	20250305	100600	3337264	907	907	907	907	806
510	20250305	100500	2606222	912	912	912	912	1
511	20250305	100400	2605310	908	908	908	908	100
512	20250305	100300	2514510	914	914	914	914	1
513	20250305	100200	2513596	907	907	907	907	0
514	20250305	100100	2513596	907	907	907	907	0
515	20250305	100000	2513596	907	907	907	907	0
516	20250305	095900	2513596	907	907	907	907	0
517	20250305	095800	2513596	907	908	908	907	897
518	20250305	095700	1699572	908	908	908	908	0
519	20250305	095600	1699572	908	908	908	908	0
520	20250305	095500	1699572	908	908	908	908	0
521	20250305	095400	1699572	908	908	908	908	0
522	20250305	095300	1699572	908	908	908	908	0
523	20250305	095200	1699572	908	908	908	908	0
524	20250305	095100	1699572	908	908	908	908	0
525	20250305	095000	1699572	908	908	908	908	10
526	20250305	094900	1690492	914	914	914	914	0
527	20250305	094800	1690492	914	914	914	914	0
528	20250305	094700	1690492	914	914	914	914	0
529	20250305	094600	1690492	914	914	914	914	0
530	20250305	094500	1690492	914	914	914	914	1
531	20250305	094400	1689578	914	914	914	914	0
532	20250305	094300	1689578	914	914	914	914	0
533	20250305	094200	1689578	914	914	914	914	0
534	20250305	094100	1689578	914	914	914	914	0
535	20250305	094000	1689578	914	914	914	914	1
536	20250305	093900	1688664	907	907	907	907	0
537	20250305	093800	1688664	907	907	907	907	0
538	20250305	093700	1688664	907	907	907	907	0
539	20250305	093600	1688664	907	907	907	907	0
540	20250305	093500	1688664	907	907	907	907	0
541	20250305	093400	1688664	907	907	907	907	0
542	20250305	093300	1688664	907	907	907	907	0
543	20250305	093200	1688664	907	907	907	907	0
544	20250305	093100	1688664	907	907	907	907	0
545	20250305	093000	1688664	907	907	907	907	0
546	20250305	092900	1688664	907	907	907	907	0
547	20250305	092800	1688664	907	907	907	907	0
548	20250305	092700	1688664	907	907	907	907	0
549	20250305	092600	1688664	907	909	909	907	70
550	20250305	092500	1625094	907	909	909	907	200
551	20250305	092400	1443524	909	909	909	909	0
552	20250305	092300	1443524	909	909	909	909	0
553	20250305	092200	1443524	909	909	909	909	0
554	20250305	092100	1443524	909	909	909	909	0
555	20250305	092000	1443524	909	909	909	909	0
556	20250305	091900	1443524	909	909	909	909	504
557	20250305	091800	985388	909	909	909	909	0
558	20250305	091700	985388	909	909	909	909	0
559	20250305	091600	985388	909	909	909	908	704
560	20250305	091500	345808	918	918	918	918	0
561	20250305	091400	345808	918	918	918	918	0
562	20250305	091300	345808	918	918	918	918	0
563	20250305	091200	345808	918	918	918	918	0
564	20250305	091100	345808	918	918	918	918	0
565	20250305	091000	345808	918	918	918	918	0
566	20250305	090900	345808	918	918	918	918	0
567	20250305	090800	345808	918	918	918	918	0
568	20250305	090700	345808	918	918	918	918	0
569	20250305	090600	345808	918	918	918	918	0
570	20250305	090500	345808	918	918	918	918	0
571	20250305	090400	345808	918	918	918	918	0
572	20250305	090300	345808	918	918	918	918	0
573	20250305	090200	345808	918	918	918	918	0
574	20250305	090100	345808	918	918	918	918	1
575	20250305	090000	344890	910	910	910	910	379